5299 杰力 / 現股當沖(日)

5299 杰力

5299 杰力當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
96.6	98.1	-1.5	-1.53%	1.63%	98.1	98.1	96.5
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
162	1,575萬	228	711股/筆	97.21	1.48	12.04	0.08
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
184	1,816萬	727	253張/筆	98.83	-1.4 (-1.41%)

連續漲跌: 連4跌 ( -8.4元 / -8%)

財報評分: 最新57分 / 平均59分

上櫃指數: 427.9 (1.19 / +0.28%)

新聞及公告

• 杰力受邀參加群益金鼎證券舉辦之法人說明會 (公告訊息 10/07 16:39)

• 杰力參與認購國內壽險公司發行之次順位公司債 (公告訊息 08/18 17:12)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 杰力2026年第二季合併財務報告已經董事會決議通過 (公告訊息 07/28 16:26)

• 2026年第二季財務報告董事會預計召開日期為2026年07月28日 (公告訊息 07/20 15:15)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

5299 杰力現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

5299 杰力每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/12	96.6	-1.5	-1.53	162.1	1,575	15	9.26	146.1	9.27	146.5	9.3	+0.46	+306.7	0	0
'26/10/08	98.1	-1.4	-1.41	183.7	1,816	21	11.4	208.4	11.5	208	11.5	-0.39	-185.7	0	0
'26/10/07	99.5	-2.5	-2.45	284.9	2,855	54	19	542.9	19	541.1	19	-1.83	-338.9	0	0
'26/10/06	102	-3	-2.86	199.3	2,052	65	32.6	669	32.6	670.2	32.7	+1.2	+184.6	0	0
'26/10/05	105	+0.5	+0.48	517.5	5,514	187	36.1	1,994	36.2	1,989	36.1	-5.1	-272.7	1	0.19
'26/10/02	104.5	+1	+0.97	360.6	3,770	87	24.1	905.6	24	908	24.1	+2.35	+270.1	0	0
'26/10/01	103.5	+1	+0.98	252.3	2,603	70	27.7	720.3	27.7	721.6	27.7	+1.35	+192.9	0	0
'26/09/30	102.5	+2.5	+2.5	439.9	4,495	104	23.6	1,056	23.5	1,065	23.7	+9.15	+879.8	0	0
'26/09/29	100	-1.5	-1.48	153.2	1,550	31	20.2	313.6	20.2	313.2	20.2	-0.35	-112.9	0	0
'26/09/24	101.5	+1	+1	325.7	3,291	134	41.1	1,349	41	1,353	41.1	+4.04	+301.5	0	0
'26/09/23	100.5	+4.1	+4.25	601.5	6,029	153	25.4	1,516	25.1	1,529	25.4	+12.88	+841.8	0	0
'26/09/22	96.4	+0.2	+0.21	139.3	1,349	38	27.3	367.8	27.3	367.8	27.3	-0.02	-5.263	0	0
'26/09/21	96.2	-0.5	-0.52	127.6	1,229	23	18	221.6	18	221.8	18	+0.19	+82.61	0	0
'26/09/18	96.7	+1.7	+1.79	212.7	2,033	43	20.2	409.2	20.1	411.3	20.2	+2.09	+486	1	0.47
'26/09/17	95	+1	+1.06	166.3	1,583	28	16.8	266	16.8	267	16.9	+0.95	+339.3	0	0
'26/09/16	94	+1.7	+1.84	133.6	1,257	29	21.7	272.7	21.7	273.3	21.7	+0.59	+203.4	0	0
'26/09/15	92.3	-0.7	-0.75	53.9	499.2	15	27.8	139.2	27.9	139.1	27.9	-0.14	-93.33	0	0
'26/09/14	93	+1.2	+1.31	145.2	1,353	40	27.5	370.9	27.4	370.9	27.4	-0.06	-15	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/11	91.8	-1.9	-2.03	106.5	981	23	21.6	211.9	21.6	212.1	21.6	+0.2	+86.96	0	0
'26/09/10	93.7	+1.1	+1.19	153.5	1,426	43	28	397.9	27.9	400.5	28.1	+2.59	+602.3	0	0
'26/09/09	92.6	+0.5	+0.54	129.2	1,202	46	35.6	428.2	35.6	427.4	35.6	-0.86	-187	0	0
'26/09/08	92.1	-4.7	-4.86	361.5	3,377	43	11.9	403.6	12	401.8	11.9	-1.8	-418.6	0	0
'26/09/07	96.8	-0.5	-0.51	145.3	1,420	54	37.2	529.3	37.3	526.6	37.1	-2.67	-494.4	0	0
'26/09/04	97.3	+2.6	+2.75	114	1,097	22	19.3	210.9	19.2	212.4	19.4	+1.42	+645.5	0	0
'26/09/03	94.7	-2.6	-2.67	267.6	2,590	108	40.4	1,051	40.6	1,045	40.4	-5.65	-523.1	0	0
'26/09/02	97.3	-0.8	-0.82	125	1,220	30	24	293.1	24	293.2	24	+0.15	+50	0	0
'26/09/01	98.1	+1	+1.03	117	1,151	32	27.4	314.9	27.4	314.8	27.3	-0.17	-53.12	0	0
'26/08/31	97.1	-2.2	-2.22	235.6	2,296	51	21.6	497.9	21.7	497.5	21.7	-0.42	-82.35	0	0
'26/08/28	99.3	-0.7	-0.7	560.3	5,668	320	57.1	3,245	57.3	3,238	57.1	-7.57	-236.6	0	0
'26/08/27	100	-1	-0.99	364.8	3,662	156	42.8	1,564	42.7	1,568	42.8	+4.4	+282.1	0	0
'26/08/26	101	+2.6	+2.64	344.2	3,463	78	22.7	783.3	22.6	785.3	22.7	+1.99	+255.1	0	0
'26/08/25	98.4	-0.1	-0.1	197.2	1,913	65	33	630.9	33	633.1	33.1	+2.26	+347.7	0	0
'26/08/24	98.5	0	0	139.7	1,389	52	37.2	517.2	37.2	516.6	37.2	-0.53	-101.9	0	0
'26/08/21	98.5	-0.2	-0.2	152.6	1,513	47	30.8	466.1	30.8	465.9	30.8	-0.16	-34.04	0	0
'26/08/20	98.7	-0.9	-0.9	267	2,650	85	31.8	845.4	31.9	844.8	31.9	-0.6	-70.59	0	0
'26/08/19	99.6	-0.3	-0.3	658.1	6,651	406	61.7	4,111	61.8	4,104	61.7	-6.09	-150	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/18	99.9	-0.6	-0.6	545.3	5,558	270	49.5	2,762	49.7	2,749	49.5	-13.29	-492.2	0	0
'26/08/17	100.5	0	0	213.7	2,145	73	34.2	731.9	34.1	734.5	34.2	+2.68	+367.1	0	0
'26/08/14	100.5	-2.5	-2.43	413.8	4,195	137	33.1	1,397	33.3	1,393	33.2	-3.7	-270.1	0	0
'26/08/13	103	0	0	647.5	6,765	288	44.5	3,010	44.5	3,009	44.5	-1.05	-36.46	1	0.15
'26/08/12	103	+2.5	+2.49	390.9	3,975	115	29.4	1,164	29.3	1,172	29.5	+8.05	+700	0	0
'26/08/11	100.5	-1.5	-1.47	301.5	3,057	115	38.1	1,171	38.3	1,167	38.2	-3.59	-312.2	0	0
'26/08/10	102	+2.8	+2.82	361.8	3,677	82	22.7	829.1	22.5	832.8	22.6	+3.66	+446.3	1	0.28
'26/08/07	99.2	-3.8	-3.69	528.9	5,314	137	25.9	1,380	26	1,378	25.9	-1.7	-124.1	0	0
'26/08/06	103	-2	-1.9	451.9	4,638	177	39.2	1,817	39.2	1,822	39.3	+4.15	+234.5	0	0
'26/08/05	105	-2.5	-2.33	1,913	20,618	934	48.8	10,053	48.8	10,075	48.9	+21.6	+231.3	7	0.37
'26/08/04	107.5	+6	+5.91	1,003	10,443	475	47.4	4,906	47	4,971	47.6	+64.75	+1,363	0	0
'26/08/03	101.5	-2.5	-2.4	1,261	12,973	708	56.2	7,282	56.1	7,283	56.1	+1.44	+20.34	2	0.16
'26/07/31	104	+7.2	+7.44	1,196	12,378	534	44.7	5,513	44.5	5,529	44.7	+15.8	+295.9	0	0
'26/07/30	96.8	+0.7	+0.73	1,712	16,266	1,008	58.9	9,578	58.9	9,588	58.9	+10.03	+99.5	5	0.29
'26/07/29	96.1	+8.7	+9.95	1,703	15,777	778	45.7	7,195	45.6	7,207	45.7	+11.1	+142.7	3	0.18
'26/07/28	87.4	-3.6	-3.96	378.2	3,304	86	22.7	751.7	22.8	754.2	22.8	+2.52	+293	0	0
'26/07/27	91	-1.3	-1.41	378.4	3,416	134	35.4	1,210	35.4	1,215	35.6	+4.71	+351.5	1	0.26
'26/07/24	92.3	-2	-2.12	224.1	2,077	66	29.5	612.7	29.5	612.9	29.5	+0.17	+25.76	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/23	94.3	-1.8	-1.87	292.2	2,771	102	34.9	969	35	970.4	35	+1.33	+130.4	0	0
'26/07/22	96.1	+2.5	+2.67	402.7	3,913	176	43.7	1,711	43.7	1,710	43.7	-1.04	-59.09	0	0
'26/07/21	93.6	+1.7	+1.85	271.8	2,550	88	32.4	824.6	32.3	826	32.4	+1.42	+161.4	0	0
'26/07/20	91.9	-4.5	-4.67	528.4	4,851	217	41.1	1,992	41.1	2,000	41.2	+7.63	+351.6	0	0
'26/07/17	96.4	-9.1	-8.63	722.8	7,129	203	28.1	2,005	28.1	2,001	28.1	-3.35	-165	0	0
'26/07/16	105.5	+2	+1.93	689.8	7,112	278	40.3	2,843	40	2,868	40.3	+24.84	+893.5	0	0
'26/07/15	103.5	-1.5	-1.43	534.6	5,557	116	21.7	1,212	21.8	1,203	21.7	-9.25	-797.4	5	0.94
'26/07/14	105	-7	-6.25	1,024	10,671	293	28.6	3,072	28.8	3,050	28.6	-22.25	-759.4	9	0.88
'26/07/13	115.5	-2.5	-2.12	813.5	9,483	155	19.1	1,818	19.2	1,803	19	-15	-967.7	0	0
'26/07/09	118	-5.5	-4.45	793.6	9,559	216	27.2	2,611	27.3	2,599	27.2	-12.2	-564.8	0	0
'26/07/08	123.5	-4	-3.14	1,081	13,336	493	45.6	6,068	45.5	6,102	45.8	+34.75	+704.9	0	0
'26/07/07	127.5	-14	-9.89	3,323	43,725	1,226	36.9	16,195	37	16,212	37.1	+16.35	+133.4	4	0.12
'26/07/06	141.5	+12.5	+9.69	3,132	43,950	1,306	41.7	18,315	41.7	18,287	41.6	-28.45	-217.8	2	0.06
'26/07/03	129	-7	-5.15	3,076	41,097	1,334	43.4	17,960	43.7	17,844	43.4	-116	-869.9	3	0.1
'26/07/02	136	+12	+9.68	2,870	38,318	1,131	39.4	15,030	39.2	15,103	39.4	+73.6	+650.8	1	0.03
'26/07/01	124	+1	+0.81	1,474	18,666	752	51	9,533	51.1	9,522	51	-10.95	-145.6	2	0.14
'26/06/30	123	+6.5	+5.58	1,070	13,008	552	51.6	6,696	51.5	6,717	51.6	+20.85	+377.7	0	0
'26/06/29	116.5	-2.5	-2.1	793.5	9,294	354	44.6	4,137	44.5	4,153	44.7	+15.9	+449.2	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/26	119	-9	-7.03	1,390	17,609	749	53.9	9,573	54.4	9,530	54.1	-43.7	-583.4	0	0
'26/06/25	128	-3.5	-2.66	1,048	13,484	357	34.1	4,589	34	4,630	34.3	+41.35	+1,158	1	0.1
'26/06/24	131.5	+1.5	+1.15	1,719	22,393	860	50	11,180	49.9	11,235	50.2	+54.75	+636.6	3	0.17
'26/06/23	130	+1	+0.78	5,239	70,225	2,470	47.1	33,082	47.1	33,069	47.1	-13.85	-56.07	2	0.04
'26/06/22	129	+11.5	+9.79	1,226	15,807	93	7.59	1,199	7.58	1,199	7.58	0	0	0	0
'26/06/18	117.5	+10.5	+9.81	847.2	9,895	85	10	971.2	9.81	992.4	10	+21.3	+2,506	0	0
'26/06/17	107	+3.5	+3.38	496.2	5,283	203	40.9	2,151	40.7	2,165	41	+13.45	+662.6	1	0.2
'26/06/16	103.5	-4	-3.72	458.9	4,826	124	27	1,308	27.1	1,313	27.2	+4.95	+399.2	0	0
'26/06/15	107.5	+2	+1.9	402.2	4,321	157	39	1,686	39	1,689	39.1	+3.5	+222.9	0	0
'26/06/12	105.5	+5	+4.98	353.9	3,723	96	27.1	1,005	27	1,011	27.2	+5.8	+604.2	0	0
'26/06/11	100.5	+0.5	+0.5	352.7	3,522	159	45.1	1,588	45.1	1,587	45.1	-0.58	-36.48	0	0
'26/06/10	100	-1	-0.99	482.8	4,960	172	35.6	1,767	35.6	1,772	35.7	+4.85	+282	0	0
'26/06/09	101	+0.5	+0.5	453.4	4,593	147	32.4	1,488	32.4	1,490	32.4	+1.76	+119.7	0	0
'26/06/08	100.5	-9.5	-8.64	510.5	5,111	167	32.7	1,670	32.7	1,676	32.8	+5.96	+356.9	0	0
'26/06/05	110	+1	+0.92	435.6	4,755	178	40.9	1,943	40.9	1,948	41	+4.45	+250	0	0
'26/06/04	109	-2	-1.8	376.8	4,135	119	31.6	1,309	31.7	1,309	31.6	-0.4	-33.61	0	0
'26/06/03	111	+0.5	+0.45	682.8	7,651	279	40.9	3,132	40.9	3,138	41	+5.8	+207.9	2	0.29
'26/06/02	110.5	-4.5	-3.91	1,011	11,195	240	23.7	2,656	23.7	2,671	23.9	+14.6	+608.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/01	115	-4.5	-3.77	927.5	10,778	183	19.7	2,137	19.8	2,135	19.8	-2.1	-114.8	1	0.11
'26/05/29	119.5	+0.5	+0.42	1,392	16,740	705	50.7	8,493	50.7	8,497	50.8	+4.5	+63.83	7	0.5
'26/05/28	119	0	0	1,496	17,892	690	46.1	8,243	46.1	8,268	46.2	+25.1	+363.8	0	0
'26/05/27	119	-8.5	-6.67	5,442	70,167	2,843	52.2	36,914	52.6	36,621	52.2	-293.4	-1,032	5	0.09
'26/05/26	127.5	+11.5	+9.91	3,662	44,836	1,589	43.4	19,125	42.7	19,418	43.3	+293	+1,844	9	0.25
'26/05/25	116	+9	+8.41	1,974	22,628	808	40.9	9,219	40.7	9,300	41.1	+80.75	+999.4	0	0
'26/05/22	107	+2	+1.9	625	6,675	215	34.4	2,294	34.4	2,299	34.4	+5.05	+234.9	0	0
'26/05/21	105	+0.5	+0.48	1,354	14,443	493	36.4	5,267	36.5	5,274	36.5	+7.65	+155.2	0	0
'26/05/20	104.5	+5.7	+5.77	2,718	28,702	1,398	51.4	14,746	51.4	14,787	51.5	+40.9	+292.6	3	0.11
'26/05/19	98.8	+1	+1.02	319.2	3,123	110	34.5	1,075	34.4	1,078	34.5	+3.04	+276.4	0	0
'26/05/18	97.8	-1.6	-1.61	342.3	3,316	151	44.1	1,457	43.9	1,460	44	+3.01	+199.3	0	0
'26/05/15	99.4	-4.1	-3.96	1,066	10,880	489	45.9	5,017	46.1	5,010	46	-6.97	-142.5	0	0
'26/05/14	103.5	+4.2	+4.23	725.1	7,524	250	34.5	2,582	34.3	2,593	34.5	+11.45	+458	0	0
'26/05/13	99.3	-1.7	-1.68	513.4	5,061	190	37	1,874	37	1,879	37.1	+4.94	+260	0	0
'26/05/12	101	+2.5	+2.54	854.8	8,563	241	28.2	2,405	28.1	2,415	28.2	+10.7	+444	0	0
'26/05/11	98.5	+6.3	+6.83	674.4	6,566	126	18.7	1,207	18.4	1,233	18.8	+25.86	+2,052	1	0.15
'26/05/08	92.2	-0.4	-0.43	274	2,510	75	27.4	687.2	27.4	687.2	27.4	+0.01	+1.333	1	0.36
'26/05/07	92.6	+0.3	+0.33	285.6	2,661	86	30.1	803.2	30.2	799	30	-4.17	-484.9	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/06	92.3	-0.9	-0.97	335.9	3,106	92	27.4	850.4	27.4	854.1	27.5	+3.7	+402.2	0	0
'26/05/05	93.2	+3.7	+4.13	634.1	5,923	200	31.5	1,861	31.4	1,877	31.7	+16.55	+827.5	0	0
'26/05/04	89.5	+0.6	+0.67	348.1	3,100	87	25	773.7	25	776.9	25.1	+3.2	+367.8	0	0
'26/04/30	88.9	+1	+1.14	269.8	2,412	63	23.4	563.1	23.3	562.6	23.3	-0.49	-77.78	0	0
'26/04/29	87.9	+0.1	+0.11	210.5	1,841	46	21.9	401.2	21.8	403	21.9	+1.85	+402.2	0	0
'26/04/28	87.8	-1.1	-1.24	291	2,572	59	20.3	521.9	20.3	520.6	20.2	-1.32	-223.7	3	1.03
'26/04/27	88.9	+2.5	+2.89	557.8	4,990	248	44.5	2,218	44.4	2,222	44.5	+3.94	+158.9	0	0
'26/04/24	86.4	+1.7	+2.01	393	3,413	111	28.2	964.6	28.3	961.6	28.2	-3.02	-272.1	0	0
'26/04/23	84.7	-3.4	-3.86	537.6	4,599	224	41.7	1,912	41.6	1,921	41.8	+8.72	+389.3	0	0
'26/04/22	88.1	+4	+4.76	573.1	5,038	144	25.1	1,256	24.9	1,273	25.3	+17.65	+1,226	0	0
'26/04/21	84.1	+0.6	+0.72	257.8	2,180	63	24.4	532.3	24.4	532.9	24.4	+0.54	+85.71	0	0
'26/04/20	83.5	-1	-1.18	537.8	4,602	136	25.3	1,165	25.3	1,167	25.4	+2.17	+159.6	0	0
'26/04/17	84.5	+2.6	+3.17	718.3	6,021	246	34.2	2,053	34.1	2,070	34.4	+16.53	+672	0	0
'26/04/16	81.9	+1.7	+2.12	220.3	1,800	35	15.9	284.3	15.8	287.2	16	+2.87	+820	1	0.45
'26/04/15	80.2	+0.5	+0.63	159.5	1,275	29	18.2	231.4	18.2	231.8	18.2	+0.36	+124.1	0	0
'26/04/14	79.7	-0.9	-1.12	129.4	1,035	17	13.1	135.9	13.1	136.4	13.2	+0.44	+258.8	0	0
'26/04/13	80.6	+0.8	+1	215.8	1,745	33	15.3	266.8	15.3	266.6	15.3	-0.2	-60.61	0	0
'26/04/10	79.8	-0.4	-0.5	74.08	591.2	7	9.45	55.88	9.45	55.91	9.46	+0.03	+42.86	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/09	80.2	+1	+1.26	144	1,150	31	21.5	247.3	21.5	247.3	21.5	+0.01	+3.226	0	0
'26/04/08	79.2	+0.4	+0.51	198	1,573	45	22.7	356.8	22.7	358.1	22.8	+1.24	+275.6	0	0
'26/04/07	78.8	+1.4	+1.81	318	2,529	125	39.3	993.1	39.3	995.8	39.4	+2.66	+212.8	0	0
'26/04/02	77.4	+2.5	+3.34	227.9	1,746	49	21.5	373.4	21.4	371	21.2	-2.38	-485.7	0	0
'26/04/01	74.9	+0.8	+1.08	38.24	288.3	7	18.3	52.97	18.4	52.64	18.3	-0.33	-471.4	0	0
'26/03/31	74.1	-1.7	-2.24	77.81	577.6	9	11.6	66.6	11.5	67.51	11.7	+0.91	+1,011	0	0
'26/03/30	75.8	-2.5	-3.19	106.4	806.6	15	14.1	113.8	14.1	113.9	14.1	+0.12	+80	0	0
'26/03/27	78.3	-0.2	-0.25	136.8	1,064	51	37.3	396.7	37.3	397.2	37.3	+0.44	+86.27	0	0
'26/03/26	78.5	-0.3	-0.38	152.9	1,211	32	20.9	253.5	20.9	253.8	21	+0.3	+93.75	0	0
'26/03/25	78.8	+1.2	+1.55	208	1,648	35	16.8	276.9	16.8	276.9	16.8	+0.01	+2.857	0	0
'26/03/24	77.6	+0.8	+1.04	130.8	1,015	31	23.7	240.6	23.7	241.5	23.8	+0.96	+309.7	0	0
'26/03/23	76.8	-0.9	-1.16	79.65	610.9	22	27.6	168.3	27.5	169.3	27.7	+0.98	+445.5	0	0
'26/03/20	77.7	+1.1	+1.44	124.5	967.4	23	18.5	178	18.4	178.4	18.4	+0.46	+200	0	0
'26/03/19	76.6	-2.1	-2.67	86	667.7	7	8.14	54.73	8.2	54.44	8.15	-0.29	-414.3	0	0
'26/03/18	78.7	+1	+1.29	149.1	1,168	7	4.69	54.95	4.71	55.03	4.71	+0.08	+114.3	0	0
'26/03/17	77.7	+0.4	+0.52	121.1	944.3	21	17.3	163.2	17.3	164.6	17.4	+1.38	+657.1	0	0
'26/03/16	77.3	-0.8	-1.02	186.3	1,455	40	21.5	313.8	21.6	311.6	21.4	-2.18	-545	0	0
'26/03/13	78.1	+4	+5.4	383.1	2,982	113	29.5	873.6	29.3	879	29.5	+5.37	+475.2	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/12	74.1	-1.2	-1.59	54.62	407.1	11	20.1	81.89	20.1	81.97	20.1	+0.08	+72.73	0	0
'26/03/11	75.3	+3.3	+4.58	143.8	1,072	22	15.3	162.2	15.1	164.7	15.4	+2.49	+1,132	0	0
'26/03/10	72	+0.9	+1.27	85.42	619.5	30	35.1	217.7	35.1	217.4	35.1	-0.29	-96.67	0	0
'26/03/09	71.1	-3.6	-4.82	142.8	1,013	22	15.4	155.9	15.4	156.2	15.4	+0.3	+136.4	0	0
'26/03/06	74.7	+0.5	+0.67	72.64	543.9	20	27.5	149.3	27.4	149.6	27.5	+0.33	+165	0	0
'26/03/05	74.2	+1.1	+1.5	99.59	741.1	20	20.1	148.8	20.1	148.7	20.1	-0.12	-60	0	0
'26/03/04	73.1	-3.4	-4.44	133.3	982.4	37	27.8	273.6	27.9	273.8	27.9	+0.17	+45.95	0	0
'26/03/03	76.5	-0.7	-0.91	96.26	740.3	29	30.1	222.9	30.1	223.2	30.2	+0.31	+106.9	0	0
'26/03/02	77.2	-1.2	-1.53	107.6	831.2	22	20.4	169.1	20.3	169.9	20.4	+0.77	+350	0	0
'26/02/26	78.4	-0.6	-0.76	231.1	1,838	52	22.5	413.2	22.5	413.9	22.5	+0.67	+128.8	0	0
'26/02/25	79	+2.6	+3.4	369.8	2,903	49	13.2	381.7	13.1	385.6	13.3	+3.88	+791.8	0	0
'26/02/24	76.4	+0.1	+0.13	82.62	628.8	10	12.1	76.06	12.1	76.37	12.1	+0.31	+310	0	0
'26/02/23	76.3	+1.8	+2.42	159.7	1,224	29	18.2	222.3	18.2	222	18.1	-0.33	-113.8	0	0
'26/02/11	74.5	+1.1	+1.5	87.32	648.2	17	19.5	126	19.4	126.3	19.5	+0.26	+152.9	0	0
'26/02/10	73.4	+0.9	+1.24	55.12	405.7	4	7.26	29.44	7.26	29.43	7.25	-0.01	-25	0	0
'26/02/09	72.5	-0.1	-0.14	25.71	186.8	3	11.7	21.76	11.6	21.79	11.7	+0.03	+100	0	0
'26/02/06	72.6	-1.9	-2.55	62.8	455.2	25	39.8	180.5	39.7	181.8	39.9	+1.29	+516	0	0
'26/02/05	74.5	-0.6	-0.8	94.52	711.5	52	55	391.4	55	392	55.1	+0.57	+109.6	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/04	75.1	+2.9	+4.02	56.16	414.1	7	12.5	51.6	12.5	52.09	12.6	+0.49	+700	0	0
'26/02/03	72.2	-0.4	-0.55	50.64	367.8	17	33.6	123.2	33.5	123.4	33.6	+0.15	+88.24	0	0
'26/02/02	72.6	-2.3	-3.07	89.2	652.2	5	5.61	36.43	5.59	36.7	5.63	+0.27	+540	0	0
'26/01/30	74.9	-0.5	-0.66	131.6	987.1	70	53.2	526.7	53.4	524.5	53.1	-2.24	-320	0	0
'26/01/29	75.4	-1.4	-1.82	89.08	676.5	17	19.1	129.3	19.1	129.4	19.1	+0.1	+58.82	0	0
'26/01/28	76.8	+0.5	+0.66	111.7	853.9	27	24.2	206.5	24.2	206.3	24.2	-0.12	-44.44	0	0
'26/01/27	76.3	-0.8	-1.04	100.9	779.3	21	20.8	163.3	21	162	20.8	-1.29	-614.3	0	0
'26/01/26	77.1	-0.9	-1.15	199.5	1,541	30	15	231.7	15	232.4	15.1	+0.71	+236.7	0	0
'26/01/23	78	-0.7	-0.89	164.2	1,282	46	28	358.7	28	359.8	28.1	+1.12	+243.5	0	0
'26/01/22	78.7	-1.1	-1.38	348.7	2,778	118	33.8	938.6	33.8	943.4	34	+4.82	+408.5	0	0
'26/01/21	79.8	+2.4	+3.1	759.6	6,110	298	39.2	2,394	39.2	2,403	39.3	+8.63	+289.6	0	0
'26/01/20	77.4	+3.2	+4.31	356.8	2,727	98	27.5	745.2	27.3	751.5	27.6	+6.31	+643.9	0	0
'26/01/19	74.2	+1.4	+1.92	243	1,816	74	30.5	551	30.3	553.8	30.5	+2.77	+374.3	0	0
'26/01/16	72.8	+1.3	+1.82	79.47	573.6	4	5.03	28.76	5.01	28.91	5.04	+0.15	+375	0	0
'26/01/15	71.5	-0.9	-1.24	81.62	584.8	10	12.3	71.62	12.2	71.72	12.3	+0.1	+100	1	1.23
'26/01/14	72.4	+1.3	+1.83	117.5	849.3	16	13.6	115.3	13.6	115.8	13.6	+0.52	+325	0	0
'26/01/13	71.1	+0.2	+0.28	43.25	306.7	5	11.6	35.45	11.6	35.42	11.6	-0.03	-60	0	0
'26/01/12	70.9	+0.2	+0.28	30.55	216.7	1	3.27	7.06	3.26	7.09	3.27	+0.03	+300	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/09	70.7	+0.4	+0.57	52.75	371.7	6	11.4	42.24	11.4	42.25	11.4	+0.01	+16.67	0	0
'26/01/08	70.3	-1	-1.4	61.21	432.8	14	22.9	99.28	22.9	99.52	23	+0.24	+171.4	0	0
'26/01/07	71.3	+0.4	+0.56	117.6	841.8	4	3.4	28.45	3.38	28.56	3.39	+0.11	+275	5	4.25
'26/01/06	70.9	+1.1	+1.58	72.23	510.5	12	16.6	84.56	16.6	84.88	16.6	+0.32	+266.7	0	0
'26/01/05	69.8	-1.8	-2.51	158.7	1,114	9	5.67	63.09	5.66	63.24	5.68	+0.15	+166.7	0	0
'26/01/02	71.6	+0.8	+1.13	60.51	432.1	6	9.92	42.69	9.88	42.91	9.93	+0.22	+366.7	0	0
'25/12/31	70.8	+0.2	+0.28	33.68	240.1	3	8.91	21.25	8.85	21.41	8.92	+0.16	+533.3	0	0
'25/12/30	70.6	-0.9	-1.26	89.36	632.6	9	10.1	63.48	10	63.96	10.1	+0.48	+533.3	0	0
'25/12/29	71.5	+0.1	+0.14	38.17	273.2	3	7.86	21.43	7.84	21.61	7.91	+0.18	+600	0	0
'25/12/26	71.4	+0.2	+0.28	15	107.3	3	20	21.4	19.9	21.6	20.1	+0.2	+666.7	0	0
'25/12/24	71.2	-0.1	-0.14	17.42	124.4	1	5.74	7.13	5.73	7.12	5.73	-0.01	-100	0	0
'25/12/23	71.3	-1	-1.38	15.54	111.5	0	0	0	0	0	0	0		0	0
'25/12/22	72.3	+1.1	+1.54	33.66	243.2	4	11.9	28.72	11.8	28.95	11.9	+0.23	+575	0	0
'25/12/19	71.2	+0.2	+0.28	23.2	165.1	2	8.62	14.25	8.63	14.22	8.61	-0.03	-150	0	0
'25/12/18	71	+0.1	+0.14	28.11	200.8	3	10.7	21.43	10.7	21.42	10.7	-0.01	-33.33	0	0
'25/12/17	70.9	+0.3	+0.42	65.99	471.4	8	12.1	57	12.1	57.31	12.2	+0.31	+387.5	0	0
'25/12/16	70.6	-1	-1.4	20.43	144.6	1	4.89	7.05	4.88	7.09	4.9	+0.04	+400	0	0
'25/12/15	71.6	+0.5	+0.7	16.2	115.4	3	18.5	21.45	18.6	21.42	18.6	-0.03	-100	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/12	71.1	-0.2	-0.28	34.72	247.1	1	2.88	7.13	2.89	7.11	2.88	-0.02	-200	0	0
'25/12/11	71.3	-0.4	-0.56	41.46	296.5	4	9.65	28.68	9.67	28.59	9.64	-0.09	-225	0	0
'25/12/10	71.7	-0.9	-1.24	25.39	183.1	1	3.94	7.26	3.97	7.24	3.95	-0.02	-200	0	0
'25/12/09	72.6	-0.7	-0.95	31.97	231.7	1	3.13	7.26	3.13	7.25	3.13	-0.01	-100	0	0
'25/12/08	73.3	+0.7	+0.96	47.04	344.3	7	14.9	51.11	14.8	51.11	14.8	0	0	0	0
'25/12/05	72.6	-0.5	-0.68	34.59	251.3	4	11.6	29.07	11.6	29.01	11.5	-0.06	-150	0	0
'25/12/04	73.1	+0.2	+0.27	37.71	275.6	5	13.3	36.59	13.3	36.62	13.3	+0.03	+60	0	0
'25/12/03	72.9	+0.8	+1.11	28.4	206.7	5	17.6	36.28	17.6	36.43	17.6	+0.15	+300	0	0
'25/12/02	72.1	-1	-1.37	83.53	605.6	3	3.59	21.68	3.58	21.72	3.59	+0.04	+133.3	0	0
'25/12/01	73.1	-0.9	-1.22	34.22	250.6	2	5.84	14.67	5.85	14.7	5.87	+0.03	+150	0	0
'25/11/28	74	+2.2	+3.06	125.8	920.6	24	19.1	174.7	19	176.4	19.2	+1.72	+716.7	0	0
'25/11/27	71.8	+0.5	+0.7	40.36	289.2	1	2.48	7.17	2.48	7.15	2.47	-0.02	-200	0	0
'25/11/26	71.3	+0.5	+0.71	58.72	422.5	17	28.9	122.1	28.9	122.2	28.9	+0.09	+52.94	0	0
'25/11/25	70.8	+0.5	+0.71	32.62	231.6	9	27.6	63.88	27.6	64	27.6	+0.12	+133.3	0	0
'25/11/24	70.3	+0.4	+0.57	49.19	346.6	4	8.13	28.37	8.19	28.12	8.11	-0.25	-625	0	0
'25/11/21	69.9	-1.2	-1.69	71.52	500.6	14	19.6	98.02	19.6	98.11	19.6	+0.09	+64.29	0	0
'25/11/20	71.1	+1.4	+2.01	36.33	258.5	7	19.3	49.9	19.3	49.81	19.3	-0.09	-128.6	0	0
'25/11/19	69.7	-0.9	-1.27	113.9	798.2	30	26.3	211.1	26.4	210.3	26.3	-0.82	-273.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/18	70.6	-2.7	-3.68	134.9	965.6	31	23	222.6	23.1	222.9	23.1	+0.23	+74.19	0	0
'25/11/17	73.3	-1.1	-1.48	93.99	693.2	26	27.7	191.8	27.7	191.8	27.7	-0.03	-11.54	0	0
'25/11/14	74.4	-0.3	-0.4	65.74	489.2	15	22.8	111.2	22.7	111.9	22.9	+0.71	+473.3	0	0
'25/11/13	74.7	+0.7	+0.95	109.4	822.5	22	20.1	164.7	20	165.6	20.1	+0.82	+372.7	0	0
'25/11/12	74	+0.9	+1.23	67.31	499.5	7	10.4	51.93	10.4	51.86	10.4	-0.07	-100	0	0
'25/11/11	73.1	-0.4	-0.54	57.3	422.9	13	22.7	96.08	22.7	95.91	22.7	-0.17	-130.8	0	0
'25/11/10	73.5	-1.3	-1.74	119.7	876.6	16	13.4	117.2	13.4	117.2	13.4	+0.03	+18.75	0	0
'25/11/07	74.8	-2.9	-3.73	217.8	1,642	19	8.73	142.9	8.7	144	8.77	+1.14	+600	0	0
'25/11/06	77.7	+0.7	+0.91	76.78	595.5	15	19.5	116.2	19.5	116.4	19.5	+0.14	+93.33	0	0
'25/11/05	77	+0.3	+0.39	99.93	765.9	24	24	183.7	24	184.6	24.1	+0.89	+370.8	0	0
'25/11/04	76.7	-2.6	-3.28	175.2	1,367	23	13.1	179.8	13.2	180.6	13.2	+0.81	+352.2	1	0.57
'25/11/03	79.3	-2.1	-2.58	279.2	2,241	60	21.5	483.7	21.6	485	21.6	+1.29	+215	0	0
'25/10/31	81.4	+2.5	+3.17	615	5,070	310	50.4	2,555	50.4	2,555	50.4	-0.04	-1.29	0	0
'25/10/30	78.9	-1.6	-1.99	212	1,686	58	27.4	462	27.4	462.8	27.4	+0.83	+143.1	0	0
'25/10/29	80.5	+0.6	+0.75	624.3	5,097	207	33.2	1,694	33.2	1,688	33.1	-5.4	-260.9	0	0
'25/10/28	79.9	+0.7	+0.88	238.4	1,893	72	30.2	571.7	30.2	571.9	30.2	+0.23	+31.94	0	0
'25/10/27	79.2	+1	+1.28	207.4	1,640	61	29.4	481.8	29.4	481.8	29.4	+0.03	+4.918	0	0
'25/10/23	78.2	-0.3	-0.38	283	2,221	91	32.2	713.4	32.1	715.4	32.2	+1.94	+213.2	5	1.77
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/10/22	78.5	-0.7	-0.88	1,288	10,420	704	54.6	5,695	54.7	5,688	54.6	-6.83	-97.02	0	0
'25/10/21	79.2	+7.2	+10	893	6,996	379	42.4	2,957	42.3	2,974	42.5	+16.57	+437.2	0	0
'25/10/20	72	+0.4	+0.56	41.3	297.9	8	19.4	57.56	19.3	57.75	19.4	+0.19	+237.5	0	0
'25/10/17	71.6	-1	-1.38	46.88	336.8	1	2.13	7.22	2.14	7.17	2.13	-0.05	-500	0	0
'25/10/16	72.6	+0.6	+0.83	39.77	291.5	7	17.6	51.06	17.5	51.47	17.7	+0.41	+585.7	0	0
'25/10/15	72	+1.6	+2.27	77.43	553.9	28	36.2	199.6	36	200.5	36.2	+0.85	+303.6	0	0
'25/10/14	70.4	-1.5	-2.09	90.75	647.8	17	18.7	122	18.8	121.4	18.7	-0.66	-388.2	0	0

5299 杰力 / 現股當沖(日)

5299 杰力

新聞及公告

5299 杰力 現股當沖

5299 杰力 現股當沖 與 日K線圖

5299 杰力現股當沖

5299 杰力現股當沖與日K線圖